ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
465770/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250411,161242,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,110,2,1.27,4272859090,485999,104.74,8670,9080,8500,11270,6070,8670,8791.94,2.52,0,-16964,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,630,2.46,0.82,12,6.78,3564.00,10645.00,17010,20240701,-48.38,6920,20240416,26.88,11840,-25.84,20250325,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,12035,N,00,N
20250411,151253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8780,110,2,1.27,4140849760,470952,101.50,8670,9080,8500,11270,6070,8670,8792.52,2.52,0,-19374,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,630,2.46,0.82,12,6.57,3564.00,10645.00,17010,20240701,-48.38,6920,20240416,26.88,11840,-25.84,20250325,7690,14.17,20250102,17010,-48.38,20240701,6920,26.88,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,141252,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8700,30,2,0.35,3882885120,441477,95.15,8670,9080,8500,11270,6070,8670,8795.22,2.52,0,-23755,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,624,2.44,0.82,12,6.16,3564.00,10645.00,17010,20240701,-48.85,6920,20240416,25.72,11840,-26.52,20250325,7690,13.13,20250102,17010,-48.85,20240701,6920,25.72,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,131253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8640,-30,5,-0.35,3665762870,416464,89.76,8670,9080,8500,11270,6070,8670,8802.12,2.52,0,-21248,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,620,2.42,0.81,12,5.81,3564.00,10645.00,17010,20240701,-49.21,6920,20240416,24.86,11840,-27.03,20250325,7690,12.35,20250102,17010,-49.21,20240701,6920,24.86,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,121254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8840,170,2,1.96,3043177520,344772,74.31,8670,9080,8500,11270,6070,8670,8826.65,2.52,0,-39463,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,634,2.48,0.83,12,4.81,3564.00,10645.00,17010,20240701,-48.03,6920,20240416,27.75,11840,-25.34,20250325,7690,14.95,20250102,17010,-48.03,20240701,6920,27.75,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,111254,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8850,180,2,2.08,2790545490,316254,68.16,8670,9080,8500,11270,6070,8670,8823.76,2.52,0,-39058,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,635,2.48,0.83,12,4.41,3564.00,10645.00,17010,20240701,-47.97,6920,20240416,27.89,11840,-25.25,20250325,7690,15.08,20250102,17010,-47.97,20240701,6920,27.89,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,101258,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8840,170,2,1.96,2365764660,267950,57.75,8670,9080,8500,11270,6070,8670,8829.15,2.52,0,-40390,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,634,2.48,0.83,12,3.74,3564.00,10645.00,17010,20240701,-48.03,6920,20240416,27.75,11840,-25.34,20250325,7690,14.95,20250102,17010,-48.03,20240701,6920,27.75,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250411,091301,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8770,100,2,1.15,491393160,56636,12.21,8670,8830,8500,11270,6070,8670,8676.34,2.52,0,295,9290,8980,8640,8330,7990,9135,8485,179,2600,2500,5540,10,1,7171032,629,2.46,0.82,12,0.79,3564.00,10645.00,17010,20240701,-48.44,6920,20240416,26.73,11840,-25.93,20250325,7690,14.04,20250102,17010,-48.44,20240701,6920,26.73,20240416,4.95,Y,465770,2500,179 억,,181012,N,N,2967,N,00,N
20250410,161246,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8670,560,2,6.91,3970981610,458033,46.77,8650,8950,8300,10540,5680,8110,8669.64,1.56,0,57480,9390,8750,8300,7660,7210,9070,7980,179,2430,2500,5190,10,1,7171032,622,2.43,0.81,12,6.39,3564.00,10645.00,17010,20240701,-49.03,6920,20240416,25.29,11840,-26.77,20250325,7690,12.74,20250102,17010,-49.03,20240701,6920,25.29,20240416,4.92,Y,465770,2500,179 억,,111650,N,N,2967,N,00,N
20250410,151253,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,570,2,7.03,3822748770,440942,45.02,8650,8950,8300,10540,5680,8110,8669.50,1.56,0,54192,9390,8750,8300,7660,7210,9070,7980,179,2430,2500,5190,10,1,7171032,622,2.44,0.82,12,6.15,3564.00,10645.00,17010,20240701,-48.97,6920,20240416,25.43,11840,-26.69,20250325,7690,12.87,20250102,17010,-48.97,20240701,6920,25.43,20240416,4.92,Y,465770,2500,179 억,,111650,N,N,5046,N,00,N
20250410,141248,57,100.00,KOSPI,,운송·창고,N,N,N,N, ,N,8680,570,2,7.03,3576913250,412626,42.13,8650,8950,8300,10540,5680,8110,8668.66,1.56,0,48426,9390,8750,8300,7660,7210,9070,7980,179,2430,2500,5190,10,1,7171032,622,2.44,0.82,12,5.75,3564.00,10645.00,17010,20240701,-48.97,6920,20240416,25.43,11840,-26.69,20250325,7690,12.87,20250102,17010,-48.97,20240701,6920,25.43,20240416,4.92,Y,465770,2500,179 억,,111650,N,N,5046,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250411 161242 57 100.00 KOSPI 운송·창고 N N N N N 8780 110 2 1.27 4272859090 485999 104.74 8670 9080 8500 11270 6070 8670 8791.94 2.52 0 -16964 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 630 2.46 0.82 12 6.78 3564.00 10645.00 17010 20240701 -48.38 6920 20240416 26.88 11840 -25.84 20250325 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 4.95 Y 465770 2500 179 억 181012 N N 12035 N 00 N
3 20250411 151253 57 100.00 KOSPI 운송·창고 N N N N N 8780 110 2 1.27 4140849760 470952 101.50 8670 9080 8500 11270 6070 8670 8792.52 2.52 0 -19374 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 630 2.46 0.82 12 6.57 3564.00 10645.00 17010 20240701 -48.38 6920 20240416 26.88 11840 -25.84 20250325 7690 14.17 20250102 17010 -48.38 20240701 6920 26.88 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
4 20250411 141252 57 100.00 KOSPI 운송·창고 N N N N N 8700 30 2 0.35 3882885120 441477 95.15 8670 9080 8500 11270 6070 8670 8795.22 2.52 0 -23755 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 624 2.44 0.82 12 6.16 3564.00 10645.00 17010 20240701 -48.85 6920 20240416 25.72 11840 -26.52 20250325 7690 13.13 20250102 17010 -48.85 20240701 6920 25.72 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
5 20250411 131253 57 100.00 KOSPI 운송·창고 N N N N N 8640 -30 5 -0.35 3665762870 416464 89.76 8670 9080 8500 11270 6070 8670 8802.12 2.52 0 -21248 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 620 2.42 0.81 12 5.81 3564.00 10645.00 17010 20240701 -49.21 6920 20240416 24.86 11840 -27.03 20250325 7690 12.35 20250102 17010 -49.21 20240701 6920 24.86 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
6 20250411 121254 57 100.00 KOSPI 운송·창고 N N N N N 8840 170 2 1.96 3043177520 344772 74.31 8670 9080 8500 11270 6070 8670 8826.65 2.52 0 -39463 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 634 2.48 0.83 12 4.81 3564.00 10645.00 17010 20240701 -48.03 6920 20240416 27.75 11840 -25.34 20250325 7690 14.95 20250102 17010 -48.03 20240701 6920 27.75 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
7 20250411 111254 57 100.00 KOSPI 운송·창고 N N N N N 8850 180 2 2.08 2790545490 316254 68.16 8670 9080 8500 11270 6070 8670 8823.76 2.52 0 -39058 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 635 2.48 0.83 12 4.41 3564.00 10645.00 17010 20240701 -47.97 6920 20240416 27.89 11840 -25.25 20250325 7690 15.08 20250102 17010 -47.97 20240701 6920 27.89 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
8 20250411 101258 57 100.00 KOSPI 운송·창고 N N N N N 8840 170 2 1.96 2365764660 267950 57.75 8670 9080 8500 11270 6070 8670 8829.15 2.52 0 -40390 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 634 2.48 0.83 12 3.74 3564.00 10645.00 17010 20240701 -48.03 6920 20240416 27.75 11840 -25.34 20250325 7690 14.95 20250102 17010 -48.03 20240701 6920 27.75 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
9 20250411 091301 57 100.00 KOSPI 운송·창고 N N N N N 8770 100 2 1.15 491393160 56636 12.21 8670 8830 8500 11270 6070 8670 8676.34 2.52 0 295 9290 8980 8640 8330 7990 9135 8485 179 2600 2500 5540 10 1 7171032 629 2.46 0.82 12 0.79 3564.00 10645.00 17010 20240701 -48.44 6920 20240416 26.73 11840 -25.93 20250325 7690 14.04 20250102 17010 -48.44 20240701 6920 26.73 20240416 4.95 Y 465770 2500 179 억 181012 N N 2967 N 00 N
10 20250410 161246 57 100.00 KOSPI 운송·창고 N N N N N 8670 560 2 6.91 3970981610 458033 46.77 8650 8950 8300 10540 5680 8110 8669.64 1.56 0 57480 9390 8750 8300 7660 7210 9070 7980 179 2430 2500 5190 10 1 7171032 622 2.43 0.81 12 6.39 3564.00 10645.00 17010 20240701 -49.03 6920 20240416 25.29 11840 -26.77 20250325 7690 12.74 20250102 17010 -49.03 20240701 6920 25.29 20240416 4.92 Y 465770 2500 179 억 111650 N N 2967 N 00 N
11 20250410 151253 57 100.00 KOSPI 운송·창고 N N N N N 8680 570 2 7.03 3822748770 440942 45.02 8650 8950 8300 10540 5680 8110 8669.50 1.56 0 54192 9390 8750 8300 7660 7210 9070 7980 179 2430 2500 5190 10 1 7171032 622 2.44 0.82 12 6.15 3564.00 10645.00 17010 20240701 -48.97 6920 20240416 25.43 11840 -26.69 20250325 7690 12.87 20250102 17010 -48.97 20240701 6920 25.43 20240416 4.92 Y 465770 2500 179 억 111650 N N 5046 N 00 N
12 20250410 141248 57 100.00 KOSPI 운송·창고 N N N N N 8680 570 2 7.03 3576913250 412626 42.13 8650 8950 8300 10540 5680 8110 8668.66 1.56 0 48426 9390 8750 8300 7660 7210 9070 7980 179 2430 2500 5190 10 1 7171032 622 2.44 0.82 12 5.75 3564.00 10645.00 17010 20240701 -48.97 6920 20240416 25.43 11840 -26.69 20250325 7690 12.87 20250102 17010 -48.97 20240701 6920 25.43 20240416 4.92 Y 465770 2500 179 억 111650 N N 5046 N 00 N